Get the Stockscreener App
66.91
0.73%
-0.45
Ishares Core U S Reit Etf Stock (USRT) Price History
The historical daily chart and data for Ishares Core U S Reit Etf stock (USRT), show that the latest closing stock price as of August 17, 2026, is $66.91.
- Ishares Core U S Reit Etf all-time high stock price is $70.09, occurred on July 28, 2026.
- The lowest Ishares Core U S Reit Etf stock price recorded was $31.37 on March 23, 2020. Since then, Ishares Core U S Reit Etf's stock price has risen over 113.29% to $66.91 now.
- The 52-week high stock price for USRT is $70.09, representing a 4.75% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for USRT is $55.98, indicating a -16.34% decrease from the current share price, occurred on August 18, 2025.
- The closing price of Ishares Core U S Reit Etf (USRT) stock in the beginning of 2025 was $67.23. The stock closed the year at $49.45, a loss of over -26.45% for the year.
The table below shows more information about USRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $67.34 | $66.63 | $0.71 | 350,796.0 | -0.64% |
| Aug 14, 2026 | $67.53 | $67.06 | $0.475 | 369,541.0 | +0.24% |
| Aug 13, 2026 | $67.43 | $66.79 | $0.64 | 475,314.0 | +1.10% |
| Aug 12, 2026 | $66.54 | $65.89 | $0.65 | 487,328.0 | +1.02% |
| Aug 11, 2026 | $66.30 | $65.74 | $0.56 | 489,015.0 | -0.98% |
| Aug 10, 2026 | $66.95 | $66.19 | $0.76 | 391,006.0 | -1.38% |
| Aug 07, 2026 | $67.60 | $66.94 | $0.66 | 275,529.0 | +0.46% |
| Aug 06, 2026 | $68.28 | $66.97 | $1.31 | 405,457.0 | -1.11% |
| Aug 05, 2026 | $68.00 | $67.18 | $0.8248 | 457,917.0 | +0.34% |
| Aug 04, 2026 | $67.75 | $66.71 | $1.04 | 748,455.0 | -0.50% |
| Aug 03, 2026 | $68.34 | $67.62 | $0.72 | 539,575.0 | +0.06% |
| Jul 31, 2026 | $68.31 | $67.54 | $0.77 | 725,476.0 | -0.54% |
| Jul 30, 2026 | $69.43 | $67.68 | $1.75 | 469,032.0 | -1.32% |
| Jul 29, 2026 | $69.72 | $68.99 | $0.73 | 346,060.0 | -0.56% |
| Jul 28, 2026 | $70.09 | $69.53 | $0.56 | 339,078.0 | +0.12% |
| Jul 27, 2026 | $69.92 | $69.36 | $0.5678 | 300,976.0 | -0.49% |
| Jul 24, 2026 | $69.97 | $68.90 | $1.06 | 725,608.0 | +2.18% |
| Jul 23, 2026 | $68.73 | $68.09 | $0.64 | 321,759.0 | -0.07% |
| Jul 22, 2026 | $69.02 | $68.25 | $0.774 | 306,077.0 | -0.60% |
| Jul 21, 2026 | $68.90 | $68.40 | $0.50 | 488,664.0 | +0.34% |
| Jul 20, 2026 | $69.04 | $68.30 | $0.74 | 305,000.0 | -0.39% |
Ishares Core U S Reit Etf Stock (USRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core U S Reit Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core U S Reit Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core U S Reit Etf Stock (USRT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $68.34 | $65.74 | $2.60 | 4,989,933.0 | -1.41% |
| Jul, 2026 | $70.09 | $66.22 | $3.87 | 12,112,167.0 | +2.17% |
| Jun, 2026 | $67.73 | $63.29 | $4.44 | 12,236,568.0 | +2.58% |
| May, 2026 | $66.16 | $63.56 | $2.60 | 7,633,209.0 | +0.29% |
| Apr, 2026 | $64.78 | $59.20 | $5.59 | 10,018,035.0 | +9.12% |
| Mar, 2026 | $63.63 | $58.04 | $5.59 | 9,925,406.0 | -6.34% |
| Feb, 2026 | $63.72 | $57.86 | $5.86 | 7,215,259.0 | +7.72% |
| Jan, 2026 | $59.71 | $56.49 | $3.22 | 12,596,665.0 | +3.00% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.73 | $56.44 | $2.30 | 8,969,253.0 | -2.70% |
| Nov, 2025 | $59.13 | $56.84 | $2.29 | 7,146,361.0 | +2.34% |
| Oct, 2025 | $59.76 | $56.64 | $3.12 | 4,707,847.0 | -1.84% |
| Sep, 2025 | $59.44 | $57.40 | $2.04 | 5,489,595.0 | +0.31% |
| Aug, 2025 | $58.57 | $55.34 | $3.23 | 4,242,399.0 | +4.52% |
| Jul, 2025 | $58.05 | $55.98 | $2.07 | 4,288,459.0 | -0.97% |
| Jun, 2025 | $58.24 | $55.39 | $2.85 | 4,661,739.0 | -1.10% |
| May, 2025 | $57.72 | $55.13 | $2.59 | 4,972,286.0 | +2.23% |
| Apr, 2025 | $57.98 | $48.48 | $9.50 | 7,704,661.0 | -2.88% |
| Mar, 2025 | $60.63 | $56.05 | $4.58 | 7,585,499.0 | -3.89% |
| Feb, 2025 | $60.02 | $56.72 | $3.30 | 4,604,331.0 | +3.61% |
| Jan, 2025 | $58.71 | $54.95 | $3.76 | 8,828,160.0 | +0.92% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.29 | $55.88 | $6.41 | 7,241,827.0 | -9.27% |
| Nov, 2024 | $63.22 | $58.94 | $4.28 | 5,461,731.0 | +4.45% |
| Oct, 2024 | $62.02 | $59.24 | $2.78 | 4,075,274.0 | -2.87% |
| Sep, 2024 | $62.94 | $59.55 | $3.39 | 5,341,539.0 | +1.72% |
| Aug, 2024 | $60.57 | $55.65 | $4.92 | 4,405,581.0 | +6.30% |
| Jul, 2024 | $57.77 | $52.75 | $5.02 | 4,076,729.0 | +6.31% |
| Jun, 2024 | $53.74 | $51.90 | $1.84 | 3,407,307.0 | +2.21% |
| May, 2024 | $53.56 | $49.88 | $3.68 | 4,756,078.0 | +4.72% |
| Apr, 2024 | $53.97 | $49.12 | $4.85 | 6,299,582.0 | -6.99% |
| Mar, 2024 | $54.51 | $51.92 | $2.59 | 3,491,586.0 | +1.57% |
| Feb, 2024 | $53.28 | $50.67 | $2.61 | 4,539,844.0 | +1.96% |
| Jan, 2024 | $54.94 | $51.87 | $3.07 | 6,766,189.0 | -4.31% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):